Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

0.9900 -0.0450 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.16 57.24 56.16 57.06 2,095 +0.90(+1.60%)
Oct 28, 2021 55.80 56.34 55.26 56.16 1,152 +0.90(+1.63%)
Oct 27, 2021 55.44 55.94 54.72 55.26 1,893 -0.36(-0.65%)
Oct 26, 2021 55.80 55.62 2,254 -0.36(-0.64%)
Oct 25, 2021 55.44 56.84 55.44 55.98 2,717 +1.08(+1.97%)
Oct 22, 2021 57.24 57.24 54.90 54.90 3,269 -2.70(-4.69%)
Oct 21, 2021 57.78 58.32 56.34 57.60 2,766 +0.18(+0.31%)
Oct 20, 2021 56.70 57.78 56.16 57.42 2,504 +0.72(+1.27%)
Oct 19, 2021 57.60 58.68 56.52 56.70 2,282 -0.72(-1.25%)
Oct 18, 2021 57.60 58.32 56.88 57.42 1,211 -0.72(-1.24%)
Oct 15, 2021 57.96 59.04 57.96 58.14 1,181 +0.00(+0.00%)
Oct 14, 2021 59.58 59.68 57.99 58.14 2,060 -1.26(-2.12%)
Oct 13, 2021 57.42 60.12 56.34 59.40 4,665 +1.98(+3.45%)
Oct 12, 2021 56.70 58.50 56.16 57.42 2,065 +0.18(+0.31%)
Oct 11, 2021 60.48 60.66 56.70 57.24 5,878 -3.24(-5.36%)
Oct 08, 2021 60.30 62.46 60.12 60.48 1,507 +0.00(+0.00%)
Oct 07, 2021 60.66 61.38 59.94 60.48 2,578 -0.18(-0.30%)
Oct 06, 2021 60.48 61.74 59.94 60.66 2,267 -0.54(-0.88%)
Oct 05, 2021 62.64 63.18 60.84 61.20 3,636 -1.44(-2.30%)
Oct 04, 2021 63.90 63.90 61.20 62.64 5,984 -1.44(-2.25%)
Oct 01, 2021 63.00 66.60 61.20 64.08 14,994 +0.72(+1.14%)
Sep 30, 2021 61.74 63.90 61.12 63.36 5,121 +1.98(+3.23%)
Sep 29, 2021 63.90 64.62 59.94 61.38 4,677 -2.52(-3.94%)
Sep 28, 2021 64.80 65.16 63.00 63.90 6,495 -1.26(-1.93%)
Sep 27, 2021 62.28 65.70 61.20 65.16 10,454 +1.98(+3.13%)
Sep 24, 2021 61.56 64.08 60.44 63.18 10,731 +1.08(+1.74%)
Sep 23, 2021 61.20 62.82 59.76 62.10 19,525 +0.72(+1.17%)
Sep 22, 2021 59.22 61.74 57.24 61.38 43,475 -2.34(-3.67%)
Sep 21, 2021 60.84 68.35 57.24 63.72 1,291,623 +9.18(+16.83%)
Sep 20, 2021 54.90 55.80 54.36 54.54 3,065 -3.60(-6.19%)
Sep 17, 2021 58.14 58.20 57.33 58.14 1,731 -0.54(-0.92%)
Sep 16, 2021 57.96 59.94 56.16 58.68 5,450 +0.72(+1.24%)
Sep 15, 2021 55.98 58.41 55.43 57.96 3,563 +2.34(+4.21%)
Sep 14, 2021 55.26 56.88 55.26 55.62 1,817 +0.36(+0.65%)
Sep 13, 2021 55.44 56.34 54.36 55.26 4,797 -1.08(-1.92%)
Sep 10, 2021 58.14 58.50 55.98 56.34 3,152 -1.08(-1.88%)
Sep 09, 2021 57.42 60.66 56.70 57.42 7,782 +0.72(+1.27%)
Sep 08, 2021 58.32 59.04 56.70 56.70 1,450 -1.44(-2.48%)
Sep 07, 2021 59.40 60.30 58.14 58.14 1,765 -0.72(-1.22%)
Sep 03, 2021 59.58 60.12 58.50 58.86 2,292 -1.26(-2.10%)
Sep 02, 2021 57.42 60.66 56.88 60.12 6,377 +3.24(+5.70%)
Sep 01, 2021 56.69 57.60 56.69 56.88 735 +0.00(+0.00%)
Aug 31, 2021 56.34 58.32 56.16 56.88 1,699 +0.18(+0.32%)
Aug 30, 2021 57.60 57.96 55.98 56.70 2,133 -1.08(-1.87%)
Aug 27, 2021 58.50 59.26 57.24 57.78 2,727 -0.90(-1.53%)
Aug 26, 2021 57.60 59.22 57.60 58.68 1,868 +1.44(+2.52%)
Aug 25, 2021 55.98 58.32 55.98 57.24 3,440 +1.62(+2.91%)
Aug 24, 2021 55.26 56.34 55.08 55.62 1,449 +0.54(+0.98%)
Aug 23, 2021 54.00 55.80 53.10 55.08 2,785 +2.16(+4.08%)
Aug 20, 2021 52.56 53.46 51.48 52.92 2,777 -0.18(-0.34%)
Aug 19, 2021 54.00 56.70 51.66 53.10 3,992 -0.90(-1.67%)
Aug 18, 2021 51.30 54.54 51.30 54.00 5,131 +2.16(+4.17%)
Aug 17, 2021 51.48 52.38 50.40 51.84 9,374 -3.06(-5.57%)
Aug 16, 2021 53.46 57.06 52.02 54.90 7,392 -1.08(-1.93%)
Aug 13, 2021 56.52 58.86 55.98 55.98 3,565 -1.80(-3.12%)
Aug 12, 2021 58.50 59.22 57.60 57.78 2,066 -1.62(-2.73%)
Aug 11, 2021 58.68 60.48 57.96 59.40 1,899 -1.08(-1.79%)
Aug 10, 2021 59.04 62.46 59.04 60.48 4,462 +0.90(+1.51%)
Aug 09, 2021 59.40 60.30 58.87 59.58 758 -0.54(-0.90%)
Aug 06, 2021 56.70 61.02 55.98 60.12 2,673 +2.70(+4.70%)
Aug 05, 2021 57.42 57.78 56.88 57.42 693 +0.18(+0.31%)
Aug 04, 2021 57.06 58.14 56.88 57.24 1,101 +0.00(+0.00%)
Aug 03, 2021 59.76 59.76 56.16 57.24 2,696 -2.16(-3.64%)
Aug 02, 2021 59.04 59.40 57.06 59.40 2,549 +1.80(+3.12%)
Jul 30, 2021 57.24 60.30 57.24 57.60 1,681 -0.18(-0.31%)
Jul 29, 2021 57.96 59.40 57.06 57.78 4,204 -0.36(-0.62%)
Jul 28, 2021 57.96 60.48 57.60 58.14 8,030 +0.36(+0.62%)
Jul 27, 2021 59.22 59.58 55.80 57.78 4,581 -2.34(-3.89%)
Jul 26, 2021 58.86 61.93 58.66 60.12 4,673 +1.26(+2.14%)
Jul 23, 2021 63.18 64.08 58.17 58.86 4,012 -3.78(-6.03%)
Jul 22, 2021 59.40 64.26 59.40 62.64 14,376 +3.24(+5.45%)
Jul 21, 2021 57.96 60.30 57.96 59.40 1,785 +1.08(+1.85%)
Jul 20, 2021 56.34 59.76 55.62 58.32 3,091 +1.80(+3.18%)
Jul 19, 2021 55.26 57.60 54.54 56.52 3,201 +0.18(+0.32%)
Jul 16, 2021 57.78 59.04 55.46 56.34 5,870 -1.08(-1.88%)
Jul 15, 2021 61.02 61.74 56.16 57.42 7,730 -4.50(-7.27%)
Jul 14, 2021 63.00 63.42 59.58 61.92 6,739 -1.80(-2.82%)
Jul 13, 2021 63.00 69.48 61.74 63.72 20,907 +0.72(+1.14%)
Jul 12, 2021 64.26 64.62 60.48 63.00 3,326 -0.54(-0.85%)
Jul 09, 2021 61.92 63.90 61.74 63.54 2,531 +1.62(+2.62%)
Jul 08, 2021 61.92 62.28 61.20 61.92 1,532 -0.72(-1.15%)
Jul 07, 2021 64.80 65.88 61.74 62.64 4,003 -2.16(-3.33%)
Jul 06, 2021 66.60 66.60 64.26 64.80 3,645 -1.44(-2.17%)
Jul 02, 2021 67.50 68.27 65.34 66.24 2,018 -1.44(-2.13%)
Jul 01, 2021 68.22 68.94 66.78 67.68 3,208 -0.72(-1.05%)
Jun 30, 2021 69.48 70.02 67.14 68.40 5,511 -0.90(-1.30%)
Jun 29, 2021 69.66 70.83 68.94 69.30 995 -0.72(-1.03%)
Jun 28, 2021 72.18 72.72 70.02 70.02 1,477 -1.98(-2.75%)
Jun 25, 2021 71.28 72.72 70.76 72.00 2,731 +0.36(+0.50%)
Jun 24, 2021 70.56 72.00 69.48 71.64 4,286 +1.26(+1.79%)
Jun 23, 2021 71.10 72.12 69.48 70.38 4,730 -1.26(-1.76%)
Jun 22, 2021 72.72 72.90 70.56 71.64 4,584 -1.62(-2.21%)
Jun 21, 2021 74.16 74.70 72.00 73.26 5,698 -0.72(-0.97%)
Jun 18, 2021 70.92 77.04 69.65 73.98 24,472 +2.52(+3.53%)
Jun 17, 2021 70.56 72.18 69.48 71.46 6,337 +0.90(+1.28%)
Jun 16, 2021 69.12 70.92 68.40 70.56 6,631 +0.36(+0.51%)
Jun 15, 2021 72.90 73.08 69.30 70.20 3,988 -2.88(-3.94%)
Jun 14, 2021 74.70 74.70 72.54 73.08 1,894 -0.72(-0.98%)
Jun 11, 2021 73.26 73.80 72.00 73.80 2,649 +1.80(+2.50%)
Jun 10, 2021 73.80 74.16 71.82 72.00 2,823 -1.62(-2.20%)
Jun 09, 2021 72.00 73.80 72.00 73.62 2,980 +1.98(+2.76%)
Jun 08, 2021 73.08 73.26 70.56 71.64 4,327 -1.26(-1.73%)
Jun 07, 2021 73.26 74.64 72.27 72.90 3,425 -0.72(-0.98%)
Jun 04, 2021 74.16 75.06 72.90 73.62 2,773 -0.18(-0.24%)
Jun 03, 2021 73.26 75.06 72.36 73.80 5,510 -0.18(-0.24%)
Jun 02, 2021 71.64 73.98 71.10 73.98 6,634 +2.88(+4.05%)
Jun 01, 2021 73.44 73.78 70.74 71.10 8,344 -1.44(-1.99%)
May 28, 2021 72.72 74.40 72.36 72.54 5,611 -0.72(-0.98%)
May 27, 2021 71.10 75.24 68.58 73.26 18,939 +3.24(+4.63%)
May 26, 2021 69.30 72.72 69.30 70.02 13,972 +0.90(+1.30%)
May 25, 2021 67.50 71.64 66.06 69.12 18,785 +1.08(+1.59%)
May 24, 2021 64.08 70.02 63.39 68.04 22,508 +3.60(+5.59%)
May 21, 2021 59.76 64.80 59.76 64.44 18,943 +4.68(+7.83%)
May 20, 2021 60.30 62.28 58.86 59.76 5,363 -0.72(-1.19%)
May 19, 2021 59.58 60.66 59.04 60.48 4,796 -0.54(-0.88%)
May 18, 2021 59.76 61.92 59.76 61.02 3,033 +1.80(+3.04%)
May 17, 2021 59.58 60.38 58.02 59.22 3,040 -1.08(-1.79%)
May 14, 2021 59.22 61.74 58.68 60.30 9,020 +4.50(+8.06%)
May 13, 2021 57.24 58.50 55.26 55.80 4,754 -1.98(-3.43%)
May 12, 2021 58.32 58.50 55.62 57.78 4,524 -0.36(-0.62%)
May 11, 2021 57.06 58.50 55.80 58.14 5,116 -0.18(-0.31%)
May 10, 2021 61.20 61.92 57.60 58.32 7,370 -2.88(-4.71%)
May 07, 2021 64.80 66.42 60.30 61.20 8,553 -3.24(-5.03%)
May 06, 2021 60.12 68.40 59.40 64.44 30,040 +3.96(+6.55%)
May 05, 2021 61.92 64.44 60.30 60.48 3,539 -1.80(-2.89%)
May 04, 2021 63.00 63.36 60.39 62.28 3,178 -1.26(-1.98%)
May 03, 2021 62.10 63.90 61.02 63.54 3,037 +1.44(+2.32%)
Apr 30, 2021 62.10 63.94 61.56 62.10 3,833 -1.08(-1.71%)
Apr 29, 2021 64.08 64.08 62.10 63.18 2,126 -0.90(-1.40%)
Apr 28, 2021 61.20 64.80 60.84 64.08 5,093 +2.34(+3.79%)
Apr 27, 2021 63.90 64.26 60.66 61.74 4,991 -2.88(-4.46%)
Apr 26, 2021 60.30 64.62 59.94 64.62 9,345 +4.50(+7.49%)
Apr 23, 2021 58.14 60.12 57.60 60.12 4,527 +1.80(+3.09%)
Apr 22, 2021 58.32 59.58 57.24 58.32 4,257 -0.54(-0.92%)
Apr 21, 2021 55.08 58.86 54.36 58.86 4,328 +3.24(+5.83%)
Apr 20, 2021 56.88 57.96 53.82 55.62 19,194 -0.90(-1.59%)
Apr 19, 2021 59.76 60.12 55.08 56.52 9,165 -3.06(-5.14%)
Apr 16, 2021 58.50 60.30 58.32 59.58 6,950 +1.08(+1.85%)
Apr 15, 2021 61.74 61.74 58.50 58.50 11,620 -2.52(-4.13%)
Apr 14, 2021 63.00 63.72 59.94 61.02 13,765 -1.98(-3.14%)
Apr 13, 2021 64.26 64.26 63.00 63.00 7,367 -1.44(-2.23%)
Apr 12, 2021 64.62 68.94 62.10 64.44 43,646 +0.90(+1.42%)
Apr 09, 2021 66.60 66.60 63.54 63.54 3,233 -2.34(-3.55%)
Apr 08, 2021 64.44 66.42 63.90 65.88 11,118 +1.62(+2.52%)
Apr 07, 2021 64.80 65.34 63.36 64.26 4,847 +0.90(+1.42%)
Apr 06, 2021 65.16 65.52 63.36 63.36 6,403 -1.62(-2.49%)
Apr 05, 2021 65.52 69.12 64.26 64.98 27,230 -0.18(-0.28%)
Apr 01, 2021 62.82 65.34 62.30 65.16 8,772 +2.34(+3.72%)
Mar 31, 2021 61.20 64.44 60.12 62.82 19,491 +1.62(+2.65%)
Mar 30, 2021 61.74 61.74 58.50 61.20 12,679 -0.54(-0.87%)
Mar 29, 2021 63.54 63.54 59.58 61.74 15,516 -1.80(-2.83%)
Mar 26, 2021 66.42 66.42 60.21 63.54 23,538 -0.36(-0.56%)
Mar 25, 2021 63.36 65.34 58.68 63.90 75,160 +2.16(+3.50%)
Mar 24, 2021 65.34 65.70 61.38 61.74 25,092 -4.68(-7.05%)
Mar 23, 2021 70.74 73.98 64.98 66.42 31,173 -2.70(-3.91%)
Mar 22, 2021 70.20 71.28 67.86 69.12 22,679 +0.36(+0.52%)
Mar 19, 2021 73.80 75.42 68.22 68.76 43,500 -7.20(-9.48%)
Mar 18, 2021 68.94 80.64 65.16 75.96 164,543 +9.72(+14.67%)
Mar 17, 2021 63.00 69.30 62.28 66.24 41,324 +2.88(+4.55%)
Mar 16, 2021 66.60 67.86 63.18 63.36 7,007 -2.70(-4.09%)
Mar 15, 2021 64.98 67.86 64.98 66.06 5,874 +1.44(+2.23%)
Mar 12, 2021 65.70 67.32 64.26 64.62 8,300 -1.98(-2.97%)
Mar 11, 2021 64.80 66.96 64.08 66.60 17,459 +3.96(+6.32%)
Mar 10, 2021 67.14 67.32 62.10 62.64 12,276 -2.34(-3.60%)
Mar 09, 2021 63.90 66.06 63.18 64.98 16,438 +3.60(+5.87%)
Mar 08, 2021 64.44 65.67 61.02 61.38 5,340 -1.98(-3.12%)
Mar 05, 2021 65.88 65.88 58.68 63.36 17,455 -2.16(-3.30%)
Mar 04, 2021 70.92 71.64 62.46 65.52 22,116 -6.30(-8.77%)
Mar 03, 2021 73.62 73.62 70.02 71.82 20,924 -1.44(-1.97%)
Mar 02, 2021 76.14 77.40 71.55 73.26 18,601 -2.34(-3.10%)
Mar 01, 2021 73.44 76.32 72.72 75.60 15,022 +2.16(+2.94%)
Feb 26, 2021 76.43 76.43 69.12 73.44 20,683 +0.00(+0.00%)
Feb 25, 2021 78.30 78.48 73.26 73.44 13,068 -4.86(-6.21%)
Feb 24, 2021 77.76 81.18 77.58 78.30 20,761 +1.26(+1.64%)
Feb 23, 2021 79.02 79.56 73.26 77.04 18,825 -5.40(-6.55%)
Feb 22, 2021 86.04 89.10 80.82 82.44 18,772 -4.86(-5.57%)
Feb 19, 2021 88.02 90.90 86.58 87.30 16,200 -0.90(-1.02%)
Feb 18, 2021 89.28 89.28 85.69 88.20 14,288 -1.26(-1.41%)
Feb 17, 2021 90.00 93.06 88.20 89.46 21,766 -1.08(-1.19%)
Feb 16, 2021 89.10 92.52 87.66 90.54 36,963 +2.88(+3.29%)
Feb 12, 2021 83.88 87.66 82.98 87.66 13,405 +3.96(+4.73%)
Feb 11, 2021 89.46 89.46 82.80 83.70 22,032 -3.06(-3.53%)
Feb 10, 2021 88.56 90.00 80.28 86.76 32,045 -0.18(-0.21%)
Feb 09, 2021 82.26 87.12 81.90 86.94 25,368 +5.76(+7.10%)
Feb 08, 2021 77.40 82.26 75.78 81.18 36,248 +4.86(+6.37%)
Feb 05, 2021 76.68 77.04 74.52 76.32 13,733 -0.18(-0.24%)
Feb 04, 2021 75.42 76.68 74.88 76.50 13,870 +1.98(+2.66%)
Feb 03, 2021 72.18 75.24 71.46 74.52 18,998 +3.06(+4.28%)
Feb 02, 2021 70.74 72.54 68.94 71.46 21,724 +1.62(+2.32%)
Feb 01, 2021 70.02 70.20 67.86 69.84 10,775 +0.00(+0.00%)
Jan 29, 2021 70.38 73.26 68.76 69.84 19,605 -0.36(-0.51%)
Jan 28, 2021 71.82 73.44 69.48 70.20 12,530 -0.72(-1.02%)
Jan 27, 2021 75.06 75.60 69.66 70.92 29,317 -6.48(-8.37%)
Jan 26, 2021 75.60 77.40 73.98 77.40 15,129 +1.62(+2.14%)
Jan 25, 2021 77.22 78.84 72.36 75.78 24,904 -1.80(-2.32%)
Jan 22, 2021 74.70 77.94 73.98 77.58 24,438 +2.34(+3.11%)
Jan 21, 2021 77.40 78.48 73.80 75.24 32,330 -1.08(-1.42%)
Jan 20, 2021 71.46 81.72 70.56 76.32 146,957 +4.68(+6.53%)
Jan 19, 2021 70.20 71.82 67.86 71.64 45,893 +3.42(+5.01%)
Jan 15, 2021 69.30 70.56 66.60 68.22 28,972 -0.72(-1.04%)
Jan 14, 2021 69.66 70.20 68.04 68.94 17,281 -0.18(-0.26%)
Jan 13, 2021 71.82 72.00 68.40 69.12 18,338 -2.52(-3.52%)
Jan 12, 2021 70.92 72.18 68.94 71.64 51,183 +1.62(+2.31%)
Jan 11, 2021 67.32 70.20 65.52 70.02 44,298 +2.70(+4.01%)
Jan 08, 2021 68.04 68.22 65.16 67.32 36,877 +0.18(+0.27%)
Jan 07, 2021 69.12 69.12 66.24 67.14 41,762 -2.70(-3.87%)
Jan 06, 2021 67.86 72.18 64.98 69.84 200,367 +4.32(+6.59%)
Jan 05, 2021 65.70 68.40 64.98 65.52 27,141 -0.72(-1.09%)
Jan 04, 2021 64.80 66.60 63.00 66.24 34,177 +2.88(+4.55%)
Dec 31, 2020 63.36 63.36 63.36 15,993 -0.18(-0.28%)
Dec 30, 2020 63.00 63.90 61.38 63.54 15,993 +0.54(+0.86%)
Dec 29, 2020 63.00 68.04 60.30 63.00 96,373 +1.44(+2.34%)
Dec 28, 2020 62.46 62.64 60.66 61.56 8,911 -0.90(-1.44%)
Dec 24, 2020 61.56 62.64 60.12 62.46 7,755 +1.08(+1.76%)
Dec 23, 2020 61.92 62.82 61.20 61.38 13,745 -0.36(-0.58%)
Dec 22, 2020 61.56 63.36 61.38 61.74 9,521 +0.00(+0.00%)
Dec 21, 2020 62.28 62.46 61.20 61.74 7,797 -0.72(-1.15%)
Dec 18, 2020 62.82 63.72 61.56 62.46 12,522 -0.72(-1.14%)
Dec 17, 2020 63.90 64.08 63.00 63.18 6,675 -0.36(-0.57%)
Dec 16, 2020 64.26 65.16 63.18 63.54 9,642 -0.90(-1.40%)
Dec 15, 2020 63.00 64.80 61.38 64.44 9,443 +1.44(+2.29%)
Dec 14, 2020 63.00 63.54 62.10 63.00 13,200 +0.36(+0.57%)
Dec 11, 2020 63.72 64.02 62.28 62.64 12,838 -1.44(-2.25%)
Dec 10, 2020 64.26 64.62 62.28 64.08 11,057 -0.36(-0.56%)
Dec 09, 2020 65.88 65.88 62.46 64.44 16,713 -0.72(-1.10%)
Dec 08, 2020 68.22 68.40 64.62 65.16 11,522 -2.70(-3.98%)
Dec 07, 2020 66.42 69.66 65.70 67.86 23,246 +1.98(+3.01%)
Dec 04, 2020 64.44 67.50 64.26 65.88 19,677 +1.26(+1.95%)
Dec 03, 2020 64.80 65.70 62.46 64.62 12,688 -0.54(-0.83%)
Dec 02, 2020 61.92 66.42 60.84 65.16 43,296 +3.06(+4.93%)
Dec 01, 2020 61.20 63.54 59.40 62.10 33,908 -0.36(-0.58%)
Nov 30, 2020 62.64 63.72 60.48 62.46 34,994 +0.00(+0.00%)
Nov 27, 2020 60.12 63.00 60.12 62.46 14,400 +1.44(+2.36%)
Nov 25, 2020 60.48 62.64 58.50 61.02 30,094 -1.26(-2.02%)
Nov 24, 2020 60.84 64.26 55.62 62.28 79,952 -0.90(-1.42%)
Nov 23, 2020 64.08 67.50 57.24 63.18 379,596 +10.44(+19.80%)
Nov 20, 2020 53.46 54.72 49.50 52.74 38,966 -2.69(-4.85%)
Nov 19, 2020 55.84 58.32 53.29 55.43 69,932 -9.37(-14.47%)
Nov 18, 2020 64.80 67.68 60.48 64.80 35,375 +2.88(+4.65%)
Nov 17, 2020 60.48 63.36 59.04 61.92 9,913 +1.44(+2.38%)
Nov 16, 2020 60.48 61.92 57.60 60.48 12,223 +1.63(+2.76%)
Nov 13, 2020 61.20 61.20 58.32 58.85 12,268 -2.35(-3.84%)
Nov 12, 2020 63.55 64.80 59.05 61.20 25,835 -3.24(-5.03%)
Nov 11, 2020 65.35 65.35 60.80 64.44 12,221 +1.57(+2.50%)
Nov 10, 2020 58.65 64.63 57.67 62.87 10,608 +3.76(+6.36%)
Nov 09, 2020 60.41 61.79 58.03 59.11 9,672 -1.30(-2.15%)
Nov 06, 2020 59.04 62.64 58.03 60.41 7,556 -0.07(-0.12%)
Nov 05, 2020 60.48 60.48 59.04 60.48 8,171 +1.02(+1.72%)
Nov 04, 2020 59.07 59.47 57.67 59.46 5,906 +0.91(+1.55%)
Nov 03, 2020 57.53 61.20 56.30 58.55 8,709 +0.24(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.